Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.18 | 46.29 | 45.85 | 45.87 | 44,133 | -0.50(-1.07%) |
May 30, 2018 | 46.36 | 46.65 | 46.05 | 46.37 | 58,042 | +0.69(+1.50%) |
May 29, 2018 | 45.89 | 46.00 | 45.49 | 45.68 | 27,394 | +0.18(+0.40%) |
May 25, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.90(+2.01%) | |
May 24, 2018 | 44.44 | 44.64 | 44.35 | 44.60 | 42,212 | -0.24(-0.54%) |
May 23, 2018 | 44.50 | 44.86 | 44.45 | 44.84 | 20,291 | -0.06(-0.14%) |
May 22, 2018 | 44.86 | 45.20 | 44.86 | 44.91 | 57,736 | +0.04(+0.09%) |
May 21, 2018 | 45.00 | 45.05 | 44.44 | 44.87 | 209,170 | -0.43(-0.95%) |
May 18, 2018 | 45.55 | 45.73 | 45.20 | 45.30 | 42,201 | -0.90(-1.95%) |
May 17, 2018 | 46.29 | 46.30 | 46.15 | 46.20 | 15,018 | +0.02(+0.04%) |
May 16, 2018 | 45.99 | 46.35 | 45.88 | 46.18 | 114,746 | +0.87(+1.92%) |
May 15, 2018 | 45.70 | 45.77 | 45.22 | 45.31 | 68,586 | -1.10(-2.37%) |
May 14, 2018 | 46.64 | 46.89 | 46.39 | 46.41 | 50,865 | -0.68(-1.44%) |
May 11, 2018 | 47.25 | 47.30 | 46.96 | 47.09 | 27,457 | -0.26(-0.56%) |
May 10, 2018 | 47.00 | 47.44 | 47.00 | 47.35 | 82,574 | -0.24(-0.49%) |
May 09, 2018 | 47.70 | 47.78 | 47.41 | 47.59 | 46,681 | -0.23(-0.48%) |
May 08, 2018 | 47.99 | 47.99 | 47.73 | 47.82 | 21,686 | +0.03(+0.06%) |
May 07, 2018 | 47.90 | 48.03 | 47.73 | 47.79 | 28,629 | -0.19(-0.40%) |
May 04, 2018 | 47.58 | 47.99 | 47.58 | 47.98 | 38,142 | +0.22(+0.46%) |
May 03, 2018 | 47.82 | 47.99 | 47.54 | 47.76 | 25,587 | -0.41(-0.85%) |
May 02, 2018 | 48.45 | 48.51 | 48.17 | 48.17 | 27,632 | -0.73(-1.49%) |
May 01, 2018 | 48.94 | 48.94 | 48.47 | 48.90 | 39,105 | -0.12(-0.24%) |
Apr 30, 2018 | 49.34 | 49.49 | 48.97 | 49.02 | 30,802 | +0.33(+0.68%) |
Apr 27, 2018 | 48.81 | 48.96 | 48.64 | 48.69 | 13,708 | +0.24(+0.50%) |
Apr 26, 2018 | 48.28 | 48.70 | 48.28 | 48.45 | 27,417 | +0.36(+0.75%) |
Apr 25, 2018 | 48.11 | 48.26 | 47.80 | 48.09 | 50,688 | -0.23(-0.48%) |
Apr 24, 2018 | 48.92 | 49.08 | 48.27 | 48.32 | 411,224 | -0.51(-1.04%) |
Apr 23, 2018 | 49.00 | 49.09 | 48.74 | 48.83 | 179,172 | +0.24(+0.49%) |
Apr 20, 2018 | 48.73 | 48.85 | 48.42 | 48.59 | 30,276 | -0.28(-0.57%) |
Apr 19, 2018 | 49.25 | 49.25 | 48.76 | 48.87 | 20,742 | -0.39(-0.78%) |
Apr 18, 2018 | 49.22 | 49.39 | 49.20 | 49.26 | 17,757 | -0.00(-0.01%) |
Apr 17, 2018 | 49.41 | 49.62 | 49.25 | 49.26 | 65,956 | +0.00(+0.00%) |
Apr 16, 2018 | 49.15 | 49.41 | 49.15 | 49.26 | 12,150 | +0.21(+0.43%) |
Apr 13, 2018 | 48.97 | 49.35 | 48.97 | 49.05 | 51,108 | -0.04(-0.07%) |
Apr 12, 2018 | 48.98 | 49.21 | 48.87 | 49.09 | 60,132 | +0.01(+0.01%) |
Apr 11, 2018 | 48.94 | 49.17 | 48.86 | 49.08 | 29,579 | +0.03(+0.06%) |
Apr 10, 2018 | 49.03 | 49.25 | 48.89 | 49.05 | 115,355 | +0.18(+0.37%) |
Apr 09, 2018 | 49.00 | 49.23 | 48.74 | 48.87 | 81,599 | +0.30(+0.62%) |
Apr 06, 2018 | 48.67 | 49.36 | 48.33 | 48.57 | 20,099 | -0.18(-0.37%) |
Apr 05, 2018 | 48.59 | 49.17 | 48.59 | 48.75 | 40,110 | +0.45(+0.93%) |
Apr 04, 2018 | 47.28 | 48.41 | 47.28 | 48.30 | 90,744 | -0.05(-0.10%) |
Apr 03, 2018 | 48.28 | 48.59 | 48.09 | 48.35 | 54,082 | +0.91(+1.92%) |
Apr 02, 2018 | 47.85 | 47.85 | 47.16 | 47.44 | 38,076 | -0.01(-0.02%) |
Mar 29, 2018 | 47.45 | 47.45 | 47.45 | 0 | +0.55(+1.16%) | |
Mar 28, 2018 | 46.91 | 47.02 | 46.65 | 46.91 | 43,210 | -0.00(-0.01%) |
Mar 27, 2018 | 47.26 | 47.42 | 46.90 | 46.91 | 85,287 | -0.15(-0.32%) |
Mar 26, 2018 | 46.86 | 47.10 | 46.66 | 47.06 | 67,910 | +1.56(+3.43%) |
Mar 23, 2018 | 46.55 | 46.60 | 45.50 | 45.50 | 133,729 | -1.05(-2.26%) |
Mar 22, 2018 | 46.97 | 47.27 | 46.40 | 46.55 | 146,646 | -1.15(-2.41%) |
Mar 21, 2018 | 47.31 | 47.72 | 47.18 | 47.70 | 158,375 | +0.56(+1.19%) |
Mar 20, 2018 | 46.83 | 47.24 | 46.83 | 47.14 | 41,313 | +0.39(+0.83%) |
Mar 19, 2018 | 47.15 | 47.28 | 46.62 | 46.75 | 65,020 | -1.05(-2.20%) |
Mar 16, 2018 | 48.21 | 48.40 | 47.80 | 47.80 | 53,719 | -0.69(-1.42%) |
Mar 15, 2018 | 48.43 | 48.85 | 48.30 | 48.49 | 30,746 | +0.07(+0.14%) |
Mar 14, 2018 | 48.27 | 48.84 | 48.23 | 48.42 | 66,466 | +0.20(+0.41%) |
Mar 13, 2018 | 48.21 | 49.00 | 48.21 | 48.22 | 25,432 | +0.01(+0.02%) |
Mar 12, 2018 | 48.08 | 48.27 | 47.88 | 48.21 | 223,086 | +0.16(+0.32%) |
Mar 09, 2018 | 47.62 | 48.10 | 47.51 | 48.05 | 70,637 | +0.49(+1.04%) |
Mar 08, 2018 | 47.26 | 47.77 | 47.24 | 47.56 | 152,549 | +0.24(+0.51%) |
Mar 07, 2018 | 47.11 | 47.32 | 76,766 | -0.55(-1.16%) | ||
Mar 06, 2018 | 48.53 | 48.53 | 47.76 | 47.88 | 92,544 | -0.65(-1.34%) |
Mar 05, 2018 | 48.00 | 48.68 | 47.92 | 48.52 | 97,567 | +0.23(+0.48%) |
Mar 02, 2018 | 47.84 | 48.39 | 47.80 | 48.30 | 245,519 | -0.30(-0.61%) |